State Street Consumer Discretionary Select Sector SPDR ETF (XLY)

NYSEARCA: XLY · Real-Time Price · USD

119.98

-0.48 (-0.40%)

At close: Nov 13, 2026, 4:00 PM

119.46

-0.52 (-0.43%)

After-hours: Nov 13, 2026, 4:32 PM EST

XLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	120.92	120.97	119.34	119.98	119.98	-0.40%	6,197,765
Nov 12, 2026	121.00	122.22	120.04	120.46	120.46	-0.44%	8,733,305
Nov 11, 2026	121.14	121.47	120.39	120.99	120.99	-0.05%	6,571,376
Nov 10, 2026	120.18	121.23	120.04	121.05	121.05	0.03%	7,508,438
Nov 9, 2026	119.69	121.81	119.69	121.01	121.01	2.92%	8,455,353
Nov 6, 2026	116.84	118.96	116.63	117.58	117.58	-0.05%	10,832,583
Nov 5, 2026	122.65	122.91	116.63	117.64	117.64	-3.83%	20,764,316
Nov 4, 2026	119.78	122.93	119.61	122.33	122.33	4.26%	18,311,251
Nov 3, 2026	118.32	118.39	116.83	117.33	117.33	-0.70%	10,252,471
Nov 2, 2026	116.89	119.21	116.81	118.16	118.16	2.41%	11,712,145
Oct 30, 2026	114.89	115.83	114.47	115.38	115.38	-0.71%	10,130,289
Oct 29, 2026	115.76	116.77	115.13	116.20	116.20	0.75%	6,414,247
Oct 28, 2026	115.37	115.67	114.63	115.33	115.33	-0.10%	6,388,317
Oct 27, 2026	114.85	115.67	114.31	115.45	115.45	1.04%	5,892,499
Oct 26, 2026	113.96	115.40	113.82	114.26	114.26	1.03%	6,756,504
Oct 23, 2026	114.06	114.10	112.83	113.10	113.10	-1.66%	6,419,614
Oct 22, 2026	114.29	115.69	114.17	115.01	115.01	-0.45%	8,039,655
Oct 21, 2026	115.80	116.20	114.96	115.53	115.53	0.03%	6,441,401
Oct 20, 2026	115.01	116.22	114.56	115.50	115.50	0.91%	7,426,929
Oct 19, 2026	112.93	114.65	112.67	114.46	114.46	1.78%	6,389,396
Oct 16, 2026	114.41	114.69	111.84	112.46	112.46	-0.84%	16,160,559
Oct 15, 2026	111.94	113.56	111.70	113.41	113.41	1.71%	6,103,302
Oct 14, 2026	111.89	112.03	110.67	111.50	111.50	-0.77%	8,295,125
Oct 13, 2026	112.30	112.92	112.16	112.36	112.36	0.08%	5,681,569
Oct 12, 2026	112.71	112.86	112.10	112.27	112.27	-0.51%	3,917,933
Oct 9, 2026	112.36	112.99	112.21	112.85	112.85	1.02%	6,872,416
Oct 8, 2026	110.82	111.76	110.72	111.71	111.71	0.31%	5,690,320
Oct 7, 2026	111.03	111.51	110.58	111.36	111.36	-0.32%	6,095,697
Oct 6, 2026	110.85	111.78	110.65	111.72	111.72	1.18%	5,895,085
Oct 5, 2026	109.77	110.86	109.50	110.42	110.42	0.35%	6,977,324
Oct 2, 2026	109.89	110.64	109.61	110.04	110.04	1.13%	8,612,565
Oct 1, 2026	109.21	109.38	107.99	108.81	108.81	-0.03%	7,737,346
Sep 30, 2026	109.26	109.70	108.61	108.84	108.84	-0.28%	5,618,661
Sep 29, 2026	109.35	109.57	108.68	109.15	109.15	0.14%	7,663,621
Sep 28, 2026	109.64	109.93	108.91	109.00	109.00	-1.41%	6,413,000
Sep 25, 2026	110.67	110.92	109.65	110.56	110.56	0.22%	6,082,819
Sep 24, 2026	110.16	110.90	109.62	110.32	110.32	-0.30%	4,949,539
Sep 23, 2026	111.71	112.08	110.36	110.65	110.65	-1.50%	6,827,869
Sep 22, 2026	112.98	113.29	111.98	112.33	112.33	0.09%	7,338,513
Sep 21, 2026	111.54	112.61	111.12	112.23	112.23	1.30%	4,977,191
Sep 18, 2026	111.46	111.77	110.63	111.03	110.79	-0.32%	5,418,889
Sep 17, 2026	112.04	112.24	111.17	111.39	111.15	1.10%	4,508,651
Sep 16, 2026	111.10	111.46	109.63	110.18	109.94	-0.63%	8,875,133
Sep 15, 2026	112.53	112.63	110.56	110.88	110.64	-1.75%	12,691,188
Sep 14, 2026	112.31	113.28	112.11	112.85	112.60	-0.10%	5,276,401
Sep 11, 2026	112.87	113.25	112.55	112.96	112.71	0.89%	4,536,751
Sep 10, 2026	111.49	112.65	111.02	111.96	111.71	-0.44%	5,814,603
Sep 9, 2026	112.96	113.27	112.27	112.46	112.21	-1.34%	7,683,858
Sep 8, 2026	114.47	114.63	113.75	113.99	113.74	-0.80%	7,821,202
Sep 4, 2026	115.26	115.74	114.46	114.91	114.66	-1.33%	5,120,236